iShares Core MSCI Japan IMI UC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 May 2024 |
USD |
53.52 |
53.65 |
53.39 |
53.65 |
53.65 |
-0.66 (-1.22%)
|
29,000 |
| 7 May 2024 |
USD |
54.61 |
54.7962 |
54.29 |
54.31 |
54.31 |
-0.05 (-0.09%)
|
307,376 |
| 3 May 2024 |
USD |
54.01 |
54.6525 |
53.8869 |
54.36 |
54.36 |
+0.63 (+1.17%)
|
34,346 |
| 2 May 2024 |
USD |
53.74 |
53.97 |
53.62 |
53.73 |
53.73 |
+0.835 (+1.58%)
|
26,498 |
| 1 May 2024 |
USD |
52.87 |
53.05 |
52.7 |
52.895 |
52.895 |
-0.405 (-0.76%)
|
19,841 |
| 30 Apr 2024 |
USD |
53.69 |
53.79 |
53.2066 |
53.3 |
53.3 |
+0.04 (+0.08%)
|
52,946 |
| 29 Apr 2024 |
USD |
53.49 |
53.85 |
53.21 |
53.26 |
53.26 |
+0.45 (+0.85%)
|
82,694 |
| 26 Apr 2024 |
USD |
52.8 |
53.01 |
52.2718 |
52.81 |
52.81 |
+0.47 (+0.90%)
|
58,251 |
| 25 Apr 2024 |
USD |
52.5 |
52.99 |
51.6423 |
52.34 |
52.34 |
-0.84 (-1.58%)
|
116,741 |
| 24 Apr 2024 |
USD |
53.66 |
53.66 |
52.8528 |
53.18 |
53.18 |
+0.09 (+0.17%)
|
71,427 |
| 23 Apr 2024 |
USD |
52.83 |
53.13 |
52.81 |
53.09 |
53.09 |
+0.34 (+0.64%)
|
183,076 |
| 22 Apr 2024 |
USD |
52.82 |
52.888 |
52.58 |
52.75 |
52.75 |
+0.03 (+0.06%)
|
193,235 |
| 19 Apr 2024 |
USD |
52.37 |
52.8116 |
52.26 |
52.72 |
52.72 |
-0.37 (-0.70%)
|
344,149 |
| 18 Apr 2024 |
USD |
53.26 |
53.34 |
52.85 |
53.09 |
53.09 |
+0.22 (+0.42%)
|
43,470 |
| 17 Apr 2024 |
USD |
52.81 |
53.1325 |
52.4384 |
52.87 |
52.87 |
-0.69 (-1.29%)
|
209,195 |
| 16 Apr 2024 |
USD |
53.49 |
53.7 |
52.6369 |
53.56 |
53.56 |
-1.21 (-2.21%)
|
147,532 |
| 15 Apr 2024 |
USD |
54.89 |
55.01 |
54.1533 |
54.77 |
54.77 |
+0.06 (+0.11%)
|
839,105 |
| 12 Apr 2024 |
USD |
55.26 |
55.35 |
54.25 |
54.71 |
54.71 |
+0.02 (+0.04%)
|
59,509 |
| 11 Apr 2024 |
USD |
55.13 |
55.3 |
54.6 |
54.69 |
54.69 |
0.0 (0.0%)
|
124,577 |
| 10 Apr 2024 |
USD |
55.46 |
55.6252 |
54.2349 |
54.69 |
54.69 |
-0.62 (-1.12%)
|
53,371 |
| 9 Apr 2024 |
USD |
55.74 |
56.1298 |
55.2117 |
55.31 |
55.31 |
-0.18 (-0.32%)
|
31,515 |
| 8 Apr 2024 |
USD |
55.24 |
55.75 |
55.13 |
55.49 |
55.49 |
+0.47 (+0.85%)
|
351,327 |
| 5 Apr 2024 |
USD |
54.9 |
55.07 |
54.7 |
55.02 |
55.02 |
-0.46 (-0.83%)
|
38,466 |
| 4 Apr 2024 |
USD |
55.34 |
55.8076 |
55.1175 |
55.48 |
55.48 |
+0.07 (+0.13%)
|
112,341 |
| 3 Apr 2024 |
USD |
54.91 |
55.4838 |
54.86 |
55.41 |
55.41 |
+0.58 (+1.06%)
|
38,033 |
| 2 Apr 2024 |
USD |
55.22 |
55.627 |
54.2991 |
54.83 |
54.83 |
-1.25 (-2.23%)
|
42,952 |
| 28 Mar 2024 |
USD |
55.83 |
56.18 |
55.63 |
56.08 |
56.08 |
-0.01 (-0.02%)
|
71,151 |
| 27 Mar 2024 |
USD |
56.14 |
56.4166 |
55.7505 |
56.09 |
56.09 |
-0.2 (-0.36%)
|
35,924 |
| 26 Mar 2024 |
USD |
56.09 |
56.7636 |
56.0784 |
56.29 |
56.29 |
+0.37 (+0.66%)
|
44,824 |
| 25 Mar 2024 |
USD |
55.93 |
56.1111 |
55.77 |
55.92 |
55.92 |
-0.51 (-0.90%)
|
33,636 |
